Skip to content

Latest commit

 

History

History
167 lines (161 loc) · 20.4 KB

nse-sme-bhavcopy-2023-08-25.md

File metadata and controls

167 lines (161 loc) · 20.4 KB
MARKET SERIES SYMBOL SECURITY PREV CL PR OPEN PRICE HIGH PRICE LOW PRICE CLOSE PRICE NET TRDVAL NET TRDQTY CORP IND HI 52 WK LO 52 WK
N SM AATMAJ AATMAJ HEALTHCARE LIMITED 53.80 54.00 55.65 53.50 55.20 8004200.00 146000 55.65 44.10
N SM ABCOTS A B COTSPIN INDIA LIMITED 93.80 98.45 98.45 89.15 91.30 36493800.00 380000 98.45 36.10
N SM AGARWALFT AGARWAL FLOAT GLASS I LTD 37.00 37.00 37.00 37.00 37.00 333000.00 9000 41.00 30.00
N SM AGNI AGNI GREEN POWER LTD 28.90 29.55 29.55 27.45 27.55 2793000.00 100000 42.15 17.00
N SM AGUL A G UNIVERSAL LIMITED 50.50 48.00 56.00 47.00 54.00 596000.00 12000 60.00 32.50
N SM AILIMITED ABHISHEK INTEGRATIONS LTD 30.70 29.55 29.55 29.20 29.25 2106900.00 72000 71.65 28.25
N SM AISL ANI INTEGRATED SERV LTD. 54.55 57.25 57.25 57.25 57.25 68700.00 1200 66.75 39.25
N SM ALLETEC ALL E TECHNOLOGIES LTD 121.75 118.50 121.05 118.50 120.80 2688480.00 22400 133.25 83.05
N SM AMBANIORG AMBANI ORGANICS LIMITED 141.00 147.45 148.00 147.45 148.00 886900.00 6000 175.50 70.00
N SM AMEYA AMEYA PRECISION ENG LTD 57.75 57.00 57.00 55.00 56.35 2687000.00 48000 64.40 33.00
N SM AMIABLE AMIABLE LOGISTICS (I) LTD 74.00 78.00 78.00 75.05 75.05 244880.00 3200 127.05 70.00
N SM ANLON ANLON TECHNOLOGY SOL LTD 254.90 251.00 274.00 247.00 265.75 5627940.00 21600 309.95 131.05
N SM ANNAPURNA ANNAPURNA SWADISHT LTD 336.75 335.00 338.00 323.00 328.15 14461400.00 44000 358.00 124.00
N SM ARHAM ARHAM TECHNOLOGIES LTD 123.00 124.85 124.90 123.00 123.00 2973450.00 24000 135.00 43.75
N SM ARIHANTACA ARIHANT ACADEMY LIMITED 150.75 154.00 154.00 149.00 149.00 1209200.00 8000 154.20 91.25
N SM ARISTO ARISTO BIO T AND LIFESC L 76.65 77.00 77.25 76.75 76.75 492400.00 6400 83.00 48.25
N SM ASLIND ASL INDUSTRIES LIMITED 19.00 19.00 19.00 19.00 19.00 76000.00 4000 31.35 16.65
N SM AURDIS AURANGABAD DISTILLERY LTD 218.00 228.90 228.90 228.00 228.90 7094100.00 31000 273.35 99.75
N SM AUROIMPEX AURO IMPEX & CHEMICALS L 73.10 73.00 73.00 71.00 71.35 2299760.00 32000 86.30 55.15
N SM BAHETI BAHETI RECYCLING IND LTD 155.50 160.00 160.00 139.95 140.55 15960300.00 111000 165.00 74.00
N SM BETA BETA DRUGS LIMITED 944.00 985.00 985.00 960.00 976.00 4470370.00 4600 998.00 600.00
N SM BEWLTD BEW ENGINEERING LIMITED 1400.00 1415.00 1415.00 1371.50 1409.00 2791100.00 2000 1440.00 560.00
N SM BMETRICS BOMBAY METRICS S C LTD 181.25 181.25 181.25 174.10 175.75 2047520.00 11600 2325.00 143.80
N SM BRIGHT BRIGHT SOLAR LIMITED 4.80 4.85 4.85 4.75 4.80 373950.00 78000 10.00 4.15
N SM CADSYS CADSYS (INDIA) LIMITED 139.70 144.00 146.65 132.75 132.75 12251700.00 88000 146.65 28.80
N SM CELLPOINT CELL POINT (INDIA) LTD 50.95 50.50 51.00 50.45 50.90 1281060.00 25200 63.80 41.00
N SM CLOUD VARANIUM CLOUD LIMITED 158.90 159.00 160.00 147.60 152.30 71269100.00 467000 1602.40 129.15
N SM CMNL CHAMAN METALLICS LIMITED 68.65 70.00 70.00 66.05 67.70 7931850.00 117000 75.50 40.10
N SM CMRSL CYBER MEDIA RES & SER LTD 148.00 153.00 153.00 141.05 142.25 472400.00 3200 XD 343.85 109.95
N SM CONTI CONTINENTAL SEED CHEM LTD 30.75 31.15 32.10 31.15 32.10 210812.25 6666 32.10 7.70
N SM COOLCAPS COOL CAPS INDUSTRIES LTD 600.00 600.00 600.00 590.00 590.00 894975.00 1500 639.90 135.00
N SM CRAYONS CRAYONS ADVERTISING LTD 161.15 164.00 166.40 157.70 159.45 8130300.00 50000 180.35 121.50
N SM DENEERS DE NEERS TOOLS LIMITED 236.50 232.15 232.15 232.00 232.00 835560.00 3600 261.45 170.00
N SM DENTALKART VASA DENTICITY LIMITED 451.00 455.10 455.10 449.00 451.50 15332200.00 34000 490.00 237.00
N SM DESTINY DESTINY LOGISTICS & I LTD 18.40 19.00 19.00 18.75 18.75 226500.00 12000 24.60 12.60
N SM DKEGL D K ENTERPRISES GLOBAL L 90.00 89.00 89.00 89.00 89.00 267000.00 3000 104.70 38.05
N SM DOLLEX DOLLEX AGROTECH LIMITED 47.00 46.50 48.75 45.70 46.25 2060800.00 44000 50.40 22.05
N SM DRONE DRONE DESTINATION LIMITED 129.05 129.70 132.00 127.10 128.65 21012700.00 162000 156.00 122.80
N SM DUCOL DUCOL ORGS AND COLOURS LT 180.00 180.00 180.00 177.00 177.00 1432000.00 8000 209.00 99.00
N SM DUGLOBAL DUDIGITAL GLOBAL LIMITED 55.20 57.95 57.95 57.95 57.95 2318000.00 40000 302.00 39.65
N SM DYNAMIC DYNAMIC SRVCS & SEC LTD 73.40 76.50 77.05 74.20 77.05 15043000.00 196000 77.05 15.00
N SM EMKAYTOOLS EMKAY TAP & CUT. TOOL LTD 534.85 540.00 560.00 508.20 510.00 2218890.00 4200 600.00 247.05
N SM ESFL ESSEN SPECIALITY FILMS L 145.40 146.70 147.70 144.00 146.65 12286200.00 84000 160.00 126.00
N SM EUROBOND EURO PANEL PRODUCTS LTD 153.15 150.00 152.50 146.50 149.60 7070900.00 47000 163.75 95.00
N SM FELIX FELIX INDUSTRIES LTD. 93.30 95.50 96.00 92.50 96.00 1510200.00 16000 146.50 16.25
N SM FIDEL FIDEL SOFTECH LIMITED 90.15 89.05 92.50 89.05 90.15 1082550.00 12000 104.65 53.90
N SM FOCE FOCE INDIA LIMITED 689.00 701.00 701.00 701.00 701.00 701000.00 1000 864.50 321.00
N SM FROG FROG CELLSAT LIMITED 259.65 260.00 264.50 246.60 252.00 9491340.00 37200 311.55 137.25
N SM GIRIRAJ GIRIRAJ CIVIL DEVP LTD 690.00 724.50 724.50 724.50 724.50 434700.00 600 724.50 104.70
N SM GLOBALPET GLOBAL PET INDUSTRIES LTD 82.80 87.50 94.00 85.50 90.95 47350650.00 525000 94.00 60.00
N SM GREENCHEF GREENCHEF APPLIANCES LTD 121.70 121.30 134.00 121.30 132.60 124450720.00 964800 134.00 95.00
N SM GSTL GLOBESECURE TECHNO LTD 118.00 117.00 117.00 117.00 117.00 117000.00 1000 165.00 75.20
N SM HOMESFY HOMESFY REALTY LIMITED 448.95 435.00 440.00 431.00 431.00 3633600.00 8400 636.50 350.55
N SM INFINIUM INFINIUM PHARMACHEM LTD 487.45 507.00 511.80 507.00 511.80 5091700.00 10000 511.80 190.00
N SM INFOLLION INFOLLION RESEARCH SER L 203.55 203.55 203.55 194.10 194.10 6012080.00 30400 215.00 162.20
N SM INNOVANA INNOVANA THINKLABS LTD. 753.65 760.00 770.00 702.05 763.75 9884160.00 13200 781.00 250.00
N SM INNOVATIVE INNOVATIVE TYRES & TUBES 3.45 3.60 3.60 3.60 3.60 172800.00 48000 18.45 2.70
N SM ISHAN ISHAN INTERNATIONAL LTD 30.60 30.80 32.00 30.00 31.95 698480.00 22400 69.50 17.20
N SM JAINAM JAINAM FER ALLOYS (I) LTD 125.00 127.00 128.85 120.40 128.80 505050.00 4000 198.50 100.65
N SM JALAN JALAN TRANSOLU. INDIA LTD 6.15 6.15 6.40 6.15 6.40 168300.00 27000 15.90 5.75
N SM JETKNIT JET KNITWEARS LTD. 88.80 93.20 93.20 93.20 93.20 139800.00 1500 93.20 50.05
N SM JFLLIFE JFL LIFE SCIENCES LIMITED 49.30 49.45 50.50 48.55 50.45 1397600.00 28000 55.85 30.10
N SM JSLL JEENA SIKHO LIFECARE LTD 1065.05 1099.90 1116.20 1099.70 1116.20 28334025.00 25500 XDO 1220.00 140.00
N SM KANDARP KANDARP DG SMART BPO LTD 17.25 17.30 17.60 16.90 17.60 480000.00 28000 26.55 13.80
N SM KDL KORE DIGITAL LIMITED 273.10 289.00 300.40 273.10 300.40 28157200.00 96800 300.40 123.25
N SM KNAGRI KN AGRI RESOURCES LIMITED 149.55 148.10 149.90 146.50 148.45 4271760.00 28800 197.00 98.60
N SM KORE JAY JALARAM TECHNO LTD 338.50 344.95 346.85 330.00 345.00 5411150.00 16000 397.90 50.00
N SM KOTYARK KOTYARK INDUSTRIES LTD 559.90 559.90 589.00 559.90 585.00 7270630.00 12600 857.90 261.75
N SM KRISHCA KRISHCA STRAPPING SLTN L 291.45 283.35 283.35 275.00 280.50 11226300.00 40000 299.00 119.00
N SM KRISHIVAL KRISHIVAL FOODS LIMITED 269.85 257.50 257.50 257.50 257.50 128750.00 500 309.95 193.45
N SM KRISHNADEF KRISHNA DEF AND ALD IND L 228.00 226.00 226.00 220.50 220.85 4673300.00 21000 235.85 78.05
N SM LEMERITE LE MERITE EXPORTS LIMITED 55.20 55.25 55.25 54.25 54.50 439600.00 8000 83.95 37.80
N SM LGHL LAXMI GOLDORNA HOUSE LTD 40.05 42.95 42.95 42.95 42.95 343600.00 8000 42.95 21.60
N SM LLOYDS LLOYDS LUXURIES LIMITED 118.25 120.00 120.00 112.35 112.35 6092850.00 54000 128.20 40.00
N SM LRRPL LEAD REC AND RUB PROD LTD 48.75 50.75 50.75 50.75 50.75 304500.00 6000 72.35 28.90
N SM MADHAVBAUG VAIDYA SANE AYUR LAB LTD 363.00 362.85 362.85 352.30 361.50 2297160.00 6400 376.95 128.95
N SM MAGSON MAGSON RETAIL AND DIST L 83.30 82.30 83.70 82.20 83.50 995000.00 12000 93.95 77.00
N SM MAHICKRA MAHICKRA CHEMICAL LIMITED 83.65 80.20 81.00 80.10 81.00 361950.00 4500 105.00 64.90
N SM MDL MARVEL DECOR LIMITED 47.10 45.50 45.50 45.50 45.50 273000.00 6000 48.00 29.00
N SM MEGAFLEX MEGA FLEX PLASTICS LTD 45.75 48.00 48.00 48.00 48.00 432000.00 9000 58.70 27.00
N SM MHHL MOHINI HEALTH&HYGIENE LTD 72.05 72.80 73.95 71.00 72.60 2601000.00 36000 78.75 29.55
N SM MOS MOS UTILITY LIMITED 96.10 97.00 98.90 95.40 96.95 12268320.00 126400 118.00 78.60
N SM MOXSH MOXSH OVERSEAS EDUCON LTD 123.00 123.25 127.50 123.25 126.25 300600.00 2400 150.00 68.05
N SM MPTODAY M P TODAY MEDIA LIMITED 39.00 39.55 40.95 39.00 40.95 556100.00 14000 60.50 31.00
N SM MWL MANGALAM WORLDWIDE LTD 125.00 125.00 125.00 120.00 120.00 735600.00 6000 160.00 89.00
N SM NIDAN NIDAN LABS AND HEALTH LTD 35.75 36.25 36.55 35.90 36.35 1230800.00 34000 76.55 30.55
N SM NIRMAN NIRMAN AGRI GENTICS LTD 178.20 183.00 192.00 180.55 185.05 15929520.00 85200 203.80 48.80
N SM NPST NETWORK PEOPLE SRV TECH L 1390.00 1371.00 1375.60 1350.00 1355.00 6006920.00 4400 1455.00 98.30
N SM OMFURN OMFURN INDIA LIMITED 71.50 68.00 68.00 67.95 67.95 815500.00 12000 78.95 15.40
N SM PARTYCRUS PARTY CRUISERS LIMITED 62.55 60.15 60.15 58.55 58.85 1545500.00 26000 353.90 44.35
N SM PENTAGON PENTAGON RUBBER LIMITED 127.00 137.95 137.95 129.00 135.10 6948100.00 52000 138.80 106.25
N SM PERFECT PERFECT INFRAENGINEER LTD 22.50 21.35 24.40 21.00 23.95 4356900.00 192000 35.15 9.15
N SM PHANTOMFX PHANTOM DIGITAL EFF LTD 572.45 574.95 574.95 560.00 561.15 5093910.00 9000 593.45 151.00
N SM PRECISION PRECISION METALIKS LTD 39.50 39.50 39.50 39.00 39.00 625100.00 16000 46.75 25.10
N SM PRITIKA PRITIKA ENG COMPO LTD 53.90 53.50 53.50 50.50 51.05 2066200.00 40000 53.90 25.15
N SM PROLIFE PROLIFE INDUSTRIES LTD 220.95 221.00 221.00 221.00 221.00 221000.00 1000 294.00 140.00
N SM PROPEQUITY P. E. ANALYTICS LIMITED 190.05 187.55 190.75 183.00 186.55 4684260.00 25200 207.50 130.20
N SM PROV PROVENTUS AGROCOM LIMITED 955.00 969.90 969.90 900.00 908.20 1632352.00 1760 1348.80 890.00
N SM PULZ PULZ ELECTRONICS LIMITED 73.50 77.15 77.15 77.10 77.10 462700.00 6000 125.00 41.00
N SM QFIL QUALITY FOILS (INDIA) LTD 114.00 117.80 117.80 111.00 111.05 2523200.00 22000 143.40 77.00
N SM QMSMEDI QMS MEDICAL ALLIED S LTD 150.90 150.00 150.75 145.05 145.05 897300.00 6000 235.80 121.00
N SM QUADPRO QUADPRO ITES LIMITED 5.80 5.80 6.15 5.80 6.05 357000.00 60000 14.10 4.50
N SM QUICKTOUCH QUICKTOUCH TECHNOLOGIES L 140.25 135.00 140.50 133.00 136.50 1358100.00 10000 185.45 110.60
N SM RBMINFRA RBM INFRACON LIMITED 87.70 92.05 92.05 86.00 92.05 12359250.00 135000 111.75 50.50
N SM REMUS REMUS PHARMACEUTICALS L 4419.75 4380.00 4545.00 4380.00 4517.00 4026495.00 900 4905.00 2350.00
N SM REXPIPES REX PIPES AND CABLES LTD 81.10 84.00 84.00 80.50 80.50 658000.00 8000 90.40 33.35
N SM RICHA RICHA INFO SYSTEMS LTD 73.80 70.20 70.20 70.15 70.15 1052300.00 15000 126.75 55.85
N SM RILINFRA RACHANA INFRA LTD 90.70 90.90 91.90 88.70 89.05 1004880.00 11200 1250.00 88.70
N SM SABAR SABAR FLEX INDIA LIMITED 19.95 19.85 19.85 19.85 19.85 198500.00 10000 22.60 12.00
N SM SAHANA SAHANA SYSTEM LIMITED 184.60 187.00 207.50 186.00 204.65 110780000.00 576000 207.50 136.05
N SM SERVICE SERVICE CARE LIMITED 60.00 59.90 59.90 58.30 59.90 593900.00 10000 70.00 56.00
N SM SHERA SHERA ENERGY LIMITED 141.60 141.00 153.95 141.00 148.95 27427100.00 184000 153.95 57.00
N SM SHIGAN SHIGAN QUANTUM TECH LTD 132.00 129.80 129.80 127.50 128.65 385950.00 3000 157.95 67.00
N SM SHRITECH SHRI TECHTEX LIMITED 100.10 97.55 101.10 97.55 99.35 5181100.00 52000 106.00 90.00
N SM SHUBHLAXMI SHUBHLAXMI JEWEL ART LTD 90.05 88.15 89.50 88.00 89.50 978600.00 11000 116.80 30.00
N SM SIDDHIKA SIDDHIKA COATINGS LIMITED 206.00 206.00 206.00 206.00 206.00 206000.00 1000 234.00 98.40
N SM SKP SKP BEARING INDUSTRI. LTD 214.70 214.00 217.50 210.00 212.00 3002000.00 14000 271.95 82.00
N SM SMVD SMVD POLY PACK LIMITED 11.85 11.25 11.25 11.25 11.25 136350.00 12120 38.70 7.60
N SM SOLEX SOLEX ENERGY LIMITED 695.45 695.15 696.00 675.00 675.00 3310400.00 4800 760.30 175.10
N SM SONAHISONA SONA HI SONA JEWELL G LTD 50.00 51.80 51.80 51.80 51.80 4921000.00 95000 52.50 16.40
N SM SONUINFRA SONU INFRATECH LIMITED 44.95 44.50 44.95 44.50 44.50 2137350.00 48000 53.40 30.30
N SM SPECTSTM SPECTRUM TALENT MGMT LTD 128.60 130.30 137.85 130.30 135.50 14521960.00 107200 168.85 120.00
N SM SRIVASAVI SRIVASAVI ADHESIVE TAPE L 153.90 146.20 154.00 146.20 148.90 10292400.00 69000 166.70 35.50
N SM SURANI SURANI STEEL TUBES LTD. 200.00 198.00 198.00 198.00 198.00 792000.00 4000 266.90 19.00
N SM SWARAJ SWARAJ SUITING LIMITED 131.60 138.15 138.15 138.15 138.15 2210400.00 16000 138.15 30.60
N SM SWASTIK SWASTIK PIPE LIMITED 97.75 95.35 96.95 94.25 95.95 685980.00 7200 125.85 68.75
N SM SYNOPTICS SYNOPTICS TECHNOLOGIES L 118.60 118.40 122.00 115.25 115.60 9203010.00 78600 188.00 115.00
N SM SYSTANGO SYSTANGO TECHNOLOGIES LTD 263.35 260.00 276.40 260.00 273.50 20147120.00 75200 299.70 114.05
N SM TARACHAND TARA CHAND INFRA SOLN LTD 108.10 110.50 117.00 105.00 117.00 4641600.00 42000 122.55 38.00
N SM THEJO THEJO ENGINEERING LIMITED 1580.00 1580.00 1580.00 1580.00 1580.00 711000.00 450 1800.00 875.00
N SM TIMESCAN TIMESCAN LOGISTICS IND L 171.00 170.00 170.00 170.00 170.00 170000.00 1000 182.85 75.50
N SM TIRUPATI SHREE TIRUPATI BALAJEE 180.00 171.00 185.00 171.00 185.00 541000.00 3000 185.00 68.95
N SM TRANSWIND TRANSWIND INFRA LIMITED 8.15 8.55 8.55 8.55 8.55 34200.00 4000 13.05 5.25
N SM TRIDHYA TRIDHYA TECH LIMITED 42.60 43.50 43.50 42.20 42.85 4353450.00 102000 55.00 39.95
N SM UCL USHANTI COLOUR CHEM LTD 66.55 70.00 70.00 67.00 67.00 818000.00 12000 82.00 48.20
N SM UMA UMA CONVERTER LIMITED 34.65 34.85 36.45 33.50 34.90 9255200.00 264000 50.40 27.00
N SM URBAN URBAN ENVIRO WASTE MGMT L 129.50 132.00 142.45 132.00 140.05 31089300.00 222000 142.45 72.20
N SM USASEEDS UPSURGE SEEDS OF AGRI LTD 360.35 372.00 372.00 362.00 362.00 330000.00 900 911.80 151.00
N SM UWCSL ULTRA WIRING CONN SYS LTD 86.00 90.30 90.30 90.30 90.30 722400.00 8000 106.00 36.30
N SM VASA VASA RETAIL & OVERSEA LTD 7.10 6.75 6.75 6.75 6.75 189000.00 28000 19.45 6.60
N SM VEEKAYEM VEEKAYEM FASH & APP LTD 87.60 86.00 88.00 85.50 85.50 2074400.00 24000 103.75 30.25
N SM VELS VELS FILM INTERNATIONAL L 142.55 144.00 148.70 133.05 143.35 17593620.00 123600 148.70 86.55
N SM VERTEXPLUS VERTEXPLUS TECHNOLOGIES L 223.00 224.00 224.00 224.00 224.00 268800.00 1200 230.00 99.10
N SM VIAZ VIAZ TYRES LIMITED 51.00 51.00 51.00 49.55 49.55 201100.00 4000 61.50 45.00
N SM VILINBIO VILIN BIO MED LIMITED 22.50 22.50 23.25 22.20 23.15 1198400.00 52000 26.50 20.30
N SM VITAL VITAL CHEMTECH LIMITED 104.40 106.85 109.50 106.00 109.05 9745200.00 90000 172.00 76.00
N SM VIVIANA VIVIANA POWER TECH LTD 154.95 154.15 154.20 151.00 151.00 1220700.00 8000 186.90 67.00
N SM VIVO VIVO COLLAB SOLUTIONS LTD 108.15 113.55 113.55 113.55 113.55 363360.00 3200 224.50 87.00
N SM VMARCIND V MARC INDIA LIMITED 116.35 122.15 122.15 111.25 118.55 55732950.00 468000 122.15 32.50
N SM VSCL VADIVARHE SPCLTY CHEM LTD 42.50 40.40 40.40 40.40 40.40 121200.00 3000 54.95 24.55
N SM WALPAR WALPAR NUTRITIONS LIMITED 92.10 87.50 87.50 87.50 87.50 525000.00 6000 101.65 49.90
N SM YCCL YASONS CHEMEX CARE LTD 35.45 35.05 36.30 35.05 35.05 2236800.00 63000 39.95 35.00
N SM ZEAL ZEAL GLOBAL SERVICES LTD 198.70 198.70 201.70 190.00 193.90 29750040.00 152400 205.00 190.00
N ST ORIANA ORIANA POWER LIMITED 346.85 364.15 364.15 346.85 364.15 232721700.00 640800 364.15 271.90
N ST PENTAGOLD PENTA GOLD LIMITED 20.55 19.55 19.55 19.55 19.55 58650.00 3000 51.40 19.55
N ST SANGANI SANGANI HOSPITALS LIMITED 42.25 41.00 43.50 40.15 40.40 5212650.00 126000 44.50 38.80
N ST SSFL SRIVARI SPICES N FOODS L 129.40 135.85 135.85 135.85 135.85 3260400.00 24000 135.85 101.50
N ST VINSYS VINSYS IT SERVICES IND LT 242.50 246.45 254.60 236.00 254.60 26423050.00 107000 254.60 186.65
N ST YUDIZ YUDIZ SOLUTIONS LIMITED 178.90 184.95 184.95 172.50 176.55 5393920.00 30400 191.00 163.75